Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 16.82 16.86 16.72 16.74 18,891,356 -0.01(-0.06%)
Jan 30, 2013 16.73 16.84 16.70 16.75 16,160,778 +0.00(+0.00%)
Jan 29, 2013 16.74 16.82 16.72 16.75 19,167,498 +0.00(+0.00%)
Jan 28, 2013 16.65 16.80 16.56 16.75 16,182,435 +0.12(+0.75%)
Jan 25, 2013 16.63 16.67 16.54 16.63 14,277,603 +0.02(+0.12%)
Jan 24, 2013 16.49 16.66 16.49 16.61 15,190,592 +0.20(+1.21%)
Jan 23, 2013 16.45 16.45 16.30 16.41 17,501,424 -0.07(-0.42%)
Jan 22, 2013 16.52 16.54 16.38 16.48 20,093,390 -0.06(-0.36%)
Jan 18, 2013 16.38 16.56 16.37 16.54 23,544,024 +0.14(+0.85%)
Jan 17, 2013 16.37 16.45 16.27 16.40 14,627,500 +0.10(+0.64%)
Jan 16, 2013 16.26 16.34 16.23 16.29 13,285,917 +0.00(+0.00%)
Jan 15, 2013 16.33 16.40 16.29 16.29 15,012,476 -0.10(-0.64%)
Jan 14, 2013 16.39 16.50 16.38 16.40 23,716,486 +0.03(+0.18%)
Jan 11, 2013 16.28 16.42 16.25 16.37 14,894,271 +0.11(+0.70%)
Jan 10, 2013 16.20 16.30 16.07 16.25 29,074,994 +0.40(+2.51%)
Jan 09, 2013 16.03 16.04 15.83 15.86 21,488,430 -0.12(-0.75%)
Jan 08, 2013 16.11 16.13 15.92 15.98 16,330,833 -0.16(-0.99%)
Jan 07, 2013 16.15 16.29 16.10 16.13 14,885,361 -0.04(-0.25%)
Jan 04, 2013 16.19 16.24 16.13 16.17 14,321,905 -0.01(-0.06%)
Jan 03, 2013 16.20 16.25 16.11 16.18 22,619,058 +0.01(+0.06%)
Jan 02, 2013 15.96 16.17 15.90 16.17 27,236,848 +0.55(+3.50%)
Dec 31, 2012 15.42 15.63 15.38 15.63 19,350,066 +0.17(+1.13%)
Dec 28, 2012 15.50 15.62 15.45 15.45 19,265,044 -0.15(-0.99%)
Dec 27, 2012 15.56 15.65 15.43 15.61 19,074,474 +0.04(+0.26%)
Dec 26, 2012 15.73 15.75 15.51 15.57 16,108,282 -0.17(-1.07%)
Dec 24, 2012 15.81 15.83 15.66 15.74 9,188,193 -0.09(-0.60%)
Dec 21, 2012 15.96 16.01 15.61 15.83 41,209,660 -0.18(-1.15%)
Dec 20, 2012 15.88 16.02 15.84 16.02 19,205,924 +0.13(+0.83%)
Dec 19, 2012 16.10 16.13 15.86 15.88 26,143,278 -0.10(-0.61%)
Dec 18, 2012 16.17 16.18 15.81 15.98 46,694,660 -0.20(-1.21%)
Dec 17, 2012 16.31 16.34 16.13 16.18 21,689,248 -0.08(-0.51%)
Dec 14, 2012 16.29 16.32 16.20 16.26 13,978,250 -0.05(-0.30%)
Dec 13, 2012 16.31 16.36 16.23 16.31 22,049,716 +0.00(+0.03%)
Dec 12, 2012 16.23 16.41 16.13 16.30 25,654,694 +0.14(+0.88%)
Dec 11, 2012 16.43 16.47 16.10 16.16 25,681,614 -0.23(-1.38%)
Dec 10, 2012 16.42 16.47 16.35 16.39 19,149,186 -0.02(-0.15%)
Dec 07, 2012 16.28 16.42 16.25 16.41 16,359,464 +0.14(+0.87%)
Dec 06, 2012 16.34 16.42 16.23 16.27 18,973,240 -0.06(-0.36%)
Dec 05, 2012 16.43 16.47 16.30 16.33 22,931,362 -0.09(-0.57%)
Dec 04, 2012 16.47 16.54 16.30 16.42 17,317,216 -0.16(-0.95%)
Nov 30, 2012 16.52 16.64 16.42 16.58 38,262,828 +0.12(+0.71%)
Nov 29, 2012 16.46 16.55 16.41 16.46 18,145,610 +0.08(+0.48%)
Nov 28, 2012 16.20 16.40 16.17 16.38 16,372,202 +0.13(+0.78%)
Nov 27, 2012 16.31 16.38 16.23 16.26 14,462,777 -0.03(-0.18%)
Nov 26, 2012 16.31 16.36 16.24 16.29 13,880,118 -0.13(-0.81%)
Nov 23, 2012 16.18 16.42 16.13 16.42 9,916,740 +0.30(+1.89%)
Nov 21, 2012 16.14 16.14 16.04 16.11 14,519,354 +0.01(+0.03%)
Nov 20, 2012 16.00 16.12 15.88 16.11 20,751,822 +0.14(+0.89%)
Nov 19, 2012 15.49 15.97 15.47 15.97 34,947,552 +0.65(+4.23%)
Nov 16, 2012 14.94 15.35 14.92 15.32 26,566,504 +0.37(+2.46%)
Nov 15, 2012 14.86 15.00 14.72 14.95 31,443,058 -0.15(-0.97%)
Nov 14, 2012 15.32 15.39 15.05 15.10 23,335,930 -0.19(-1.25%)
Nov 13, 2012 15.21 15.48 15.21 15.29 17,663,736 +0.04(+0.26%)
Nov 12, 2012 15.41 15.48 15.21 15.25 17,152,834 -0.19(-1.21%)
Nov 09, 2012 15.27 15.52 15.11 15.44 26,560,708 +0.10(+0.64%)
Nov 08, 2012 15.38 15.50 15.26 15.34 18,884,106 -0.06(-0.38%)
Nov 07, 2012 15.60 15.65 15.37 15.40 26,322,044 -0.26(-1.69%)
Nov 06, 2012 15.67 15.82 15.63 15.66 20,352,446 +0.03(+0.19%)
Nov 05, 2012 15.54 15.66 15.45 15.63 16,905,942 +0.09(+0.57%)
Nov 02, 2012 15.77 15.81 15.54 15.54 16,792,936 -0.13(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.